株価チャート
2018/07/24～2019/01/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 01/23 | 1,735 | 1,810 | 1,700 | 1,802 | +3.5% | 92,900 | 70億4401万 | +5.38% | 18.88 | 5.02 |
| 01/22 | 1,701 | 1,786 | 1,624 | 1,741 | +1.75% | 177,300 | 68億556万 | +1.75% | 18.25 | 4.85 |
| 01/21 | 1,900 | 1,924 | 1,703 | 1,711 | -8.36% | 217,300 | 66億8829万 | -0.29% | 17.93 | 4.76 |
| 01/18 | 1,913 | 1,949 | 1,852 | 1,867 | -0.32% | 135,600 | 72億9810万 | +8.29% | 19.57 | 5.2 |
| 01/17 | 1,910 | 1,953 | 1,835 | 1,873 | -1.37% | 276,300 | 73億2155万 | +8.33% | 19.63 | 5.21 |
| 01/16 | 1,744 | 1,905 | 1,698 | 1,899 | +10.99% | 323,300 | 74億2319万 | +9.64% | 19.9 | 5.29 |
| 01/15 | 1,632 | 1,740 | 1,604 | 1,711 | +3.01% | 104,300 | 66億8829万 | -1.55% | 17.93 | 4.76 |
| 01/11 | 1,585 | 1,709 | 1,580 | 1,661 | +5.13% | 94,900 | 64億9284万 | -5.36% | 17.41 | 4.62 |
| 01/10 | 1,646 | 1,646 | 1,575 | 1,580 | -3.36% | 47,400 | 61億7622万 | -10.89% | 16.56 | 4.4 |
| 01/09 | 1,639 | 1,681 | 1,624 | 1,635 | -0.85% | 70,000 | 63億9121万 | -9.17% | 17.13 | 4.55 |
| 01/08 | 1,682 | 1,725 | 1,641 | 1,649 | -1.32% | 79,800 | 64億4594万 | -9.84% | 17.28 | 4.59 |
| 01/07 | 1,670 | 1,709 | 1,630 | 1,671 | +3.66% | 113,300 | 65億3193万 | -10.06% | 17.51 | 4.65 |
| 01/04 | 1,501 | 1,625 | 1,462 | 1,612 | +4.61% | 87,900 | 63億130万 | -14.35% | 16.89 | 4.49 |
| 2018 |
| 12/28 | 1,535 | 1,574 | 1,464 | 1,541 | +0.06% | 136,600 | 60億2376万 | -19.28% | 16.15 | 4.29 |
| 12/27 | 1,598 | 1,610 | 1,524 | 1,540 | +2.53% | 202,500 | 60億1986万 | -20.29% | 16.14 | 4.29 |
| 12/26 | 1,660 | 1,675 | 1,455 | 1,502 | -6.42% | 243,200 | 58億7131万 | -23.29% | 15.74 | 4.18 |
| 12/25 | 1,635 | 1,697 | 1,566 | 1,605 | -8.55% | 249,100 | 62億7394万 | -19.39% | 16.82 | 4.47 |
| 12/21 | 1,630 | 1,770 | 1,573 | 1,755 | +9.01% | 293,400 | 68億6029万 | -12.82% | 18.39 | 4.89 |
| 12/20 | 1,620 | 1,739 | 1,608 | 1,610 | -4.79% | 131,300 | 62億7256万 | -21% | 16.82 | 4.47 |
| 12/19 | 1,663 | 1,725 | 1,630 | 1,691 | +5.16% | 149,400 | 65億8813万 | -18.78% | 17.66 | 4.69 |
| 12/18 | 1,700 | 1,723 | 1,608 | 1,608 | -8.11% | 192,200 | 62億6476万 | -24.08% | 16.8 | 4.46 |
| 12/17 | 1,871 | 1,899 | 1,750 | 1,750 | -7.99% | 165,900 | 68億1800万 | -18.15% | 18.28 | 4.86 |
| 12/14 | 1,960 | 1,995 | 1,880 | 1,902 | -3.3% | 121,100 | 74億1019万 | -11% | 19.87 | 5.28 |
| 12/13 | 1,871 | 1,990 | 1,860 | 1,967 | +5.47% | 159,800 | 76億6343万 | -7.65% | 20.55 | 5.46 |
| 12/12 | 1,837 | 1,896 | 1,786 | 1,865 | +2.64% | 113,400 | 72億6604万 | -12.07% | 19.48 | 5.17 |
| 12/11 | 1,903 | 1,967 | 1,806 | 1,817 | -2.73% | 164,400 | 70億7903万 | -14.05% | 18.98 | 5.04 |
| 12/10 | 1,887 | 1,916 | 1,841 | 1,868 | -3.06% | 125,300 | 72億7772万 | -11.39% | 19.51 | 5.18 |
| 12/07 | 2,028 | 2,032 | 1,922 | 1,927 | -2.68% | 130,000 | 75億759万 | -8.15% | 20.13 | 5.35 |
| 12/06 | 1,957 | 1,998 | 1,899 | 1,980 | +1.75% | 189,700 | 77億1408万 | -4.99% | 20.68 | 5.49 |
| 12/05 | 2,000 | 2,038 | 1,931 | 1,946 | -5.21% | 302,500 | 75億8161万 | -5.94% | 20.33 | 5.4 |
| 12/04 | 2,126 | 2,160 | 2,025 | 2,053 | -3.75% | 199,300 | 79億9848万 | -0.1% | 21.44 | 5.7 |
| 12/03 | 2,142 | 2,190 | 2,110 | 2,133 | +0.61% | 150,200 | 83億1016万 | +4.87% | 22.28 | 5.92 |
| 11/30 | 2,277 | 2,325 | 2,118 | 2,120 | -6.4% | 595,200 | 82億5952万 | +5.53% | 22.14 | 5.88 |
| 11/29 | 2,349 | 2,450 | 2,253 | 2,265 | -3.62% | 523,000 | 88億2444万 | +13.93% | 23.66 | 6.28 |
| 11/28 | 2,352 | 2,420 | 2,305 | 2,350 | -1.05% | 309,700 | 91億5560万 | +19.84% | 24.55 | 6.52 |
| 11/27 | 2,261 | 2,383 | 2,166 | 2,375 | +5.18% | 508,900 | 92億5300万 | +23.06% | 24.81 | 6.59 |
| 11/26 | 2,294 | 2,384 | 2,210 | 2,258 | -1.57% | 698,600 | 87億9716万 | +18.78% | 23.58 | 6.27 |
| 11/22 | 2,133 | 2,337 | 2,094 | 2,294 | +8.41% | 1,554,300 | 89億3742万 | +22.15% | 23.96 | 6.37 |
| 11/21 | 2,121 | 2,260 | 2,079 | 2,116 | -3.82% | 720,900 | 82億4393万 | +14.19% | 22.1 | 5.87 |
| 11/20 | 2,279 | 2,321 | 2,183 | 2,200 | -5.54% | 531,600 | 85億7120万 | +19.76% | 22.98 | 6.1 |
| 11/19 | 2,249 | 2,399 | 2,177 | 2,329 | +8.33% | 1,994,600 | 90億7378万 | +28.18% | 24.33 | 6.46 |
| 11/16 | 2,344 | 2,460 | 2,122 | 2,150 | -9.66% | 1,731,500 | 83億7640万 | +20.25% | 22.46 | 5.97 |
| 11/15 | 2,678 | 2,699 | 2,203 | 2,380 | -11.85% | 3,487,800 | 92億7248万 | +34.77% | 24.86 | 6.6 |
| 11/14 | 2,935 | 3,110 | 2,587 | 2,700 | +3.53% | 2,918,600 | 105億1920万 | +55.71% | 28.2 | 7.49 |
| 11/13 | 2,608 | 2,608 | 2,608 | 2,608 | +23.72% | 19,900 | 101億6076万 | +54.05% | 27.24 | 7.24 |
| 11/12 | 2,108 | 2,108 | 2,108 | 2,108 | +23.42% | 18,300 | 82億1276万 | +27.37% | 22.02 | 5.85 |
| 11/09 | 1,730 | 1,830 | 1,501 | 1,708 | -1.27% | 154,000 | 66億5436万 | +3.96% | 17.84 | 4.74 |
| 11/08 | 1,760 | 1,776 | 1,702 | 1,730 | -0.35% | 58,800 | 67億4008万 | +4.91% | 18.07 | 4.8 |
| 11/07 | 1,695 | 1,739 | 1,664 | 1,736 | +2.42% | 45,500 | 67億6345万 | +5.08% | 18.13 | 4.82 |
| 11/06 | 1,693 | 1,735 | 1,668 | 1,695 | +1.86% | 48,400 | 66億372万 | +2.29% | 17.7 | 4.7 |
| 11/05 | 1,627 | 1,700 | 1,590 | 1,664 | +2.84% | 50,600 | 64億8294万 | -0.3% | 17.38 | 4.62 |
| 11/02 | 1,584 | 1,646 | 1,584 | 1,618 | +1.51% | 27,100 | 63億372万 | -3.75% | 16.9 | 4.49 |
| 11/01 | 1,579 | 1,627 | 1,578 | 1,594 | -0.81% | 23,800 | 62億1022万 | -5.85% | 16.65 | 4.42 |
| 10/31 | 1,608 | 1,614 | 1,570 | 1,607 | +2.1% | 34,100 | 62億6087万 | -5.58% | 16.79 | 4.46 |
| 10/30 | 1,495 | 1,590 | 1,362 | 1,574 | +2.94% | 58,900 | 61億3230万 | -8.06% | 16.44 | 4.37 |
| 10/29 | 1,510 | 1,585 | 1,490 | 1,529 | +0.99% | 51,100 | 59億5698万 | -11.31% | 15.97 | 4.24 |
| 10/26 | 1,590 | 1,624 | 1,490 | 1,514 | -4.78% | 84,500 | 58億9854万 | -12.64% | 15.81 | 4.2 |
| 10/25 | 1,520 | 1,608 | 1,520 | 1,590 | +0.06% | 61,000 | 61億9464万 | -8.83% | 16.61 | 4.41 |
| 10/24 | 1,601 | 1,622 | 1,560 | 1,589 | +0.06% | 35,400 | 61億9074万 | -9.15% | 16.6 | 4.41 |
| 10/23 | 1,635 | 1,638 | 1,582 | 1,588 | -3.7% | 59,800 | 61億8684万 | -9.36% | 16.59 | 4.41 |
| 10/22 | 1,668 | 1,674 | 1,645 | 1,649 | -1.38% | 35,100 | 64億2450万 | -5.99% | 17.22 | 4.58 |
| 10/19 | 1,654 | 1,682 | 1,640 | 1,672 | -0.36% | 38,200 | 65億1411万 | -4.46% | 17.46 | 4.64 |
| 10/18 | 1,696 | 1,734 | 1,661 | 1,678 | -1.87% | 60,900 | 65億3748万 | -3.95% | 17.53 | 4.66 |
| 10/17 | 1,740 | 1,780 | 1,707 | 1,710 | +0.47% | 112,900 | 66億6216万 | -2.06% | 17.86 | 4.74 |
| 10/16 | 1,629 | 1,719 | 1,605 | 1,702 | +6.71% | 65,600 | 66億3099万 | -2.3% | 17.78 | 4.72 |
| 10/15 | 1,621 | 1,648 | 1,594 | 1,595 | -1.54% | 40,600 | 62億1412万 | -8.23% | 16.66 | 4.43 |
| 10/12 | 1,560 | 1,635 | 1,551 | 1,620 | +3.85% | 55,200 | 63億1152万 | -6.9% | 16.92 | 4.5 |
| 10/11 | 1,500 | 1,592 | 1,500 | 1,560 | -6.98% | 263,000 | 60億7776万 | -10.5% | 16.29 | 4.33 |
| 10/10 | 1,654 | 1,701 | 1,635 | 1,677 | -0.18% | 75,900 | 65億3359万 | -4.28% | 17.52 | 4.65 |
| 10/09 | 1,799 | 1,799 | 1,675 | 1,680 | -6.67% | 145,300 | 65億4528万 | -4.44% | 17.55 | 4.66 |
| 10/05 | 1,822 | 1,899 | 1,777 | 1,800 | -3.33% | 114,900 | 70億1280万 | +2.16% | 18.8 | 4.99 |
| 10/04 | 1,801 | 1,870 | 1,728 | 1,862 | +3.44% | 158,500 | 72億5435万 | +5.74% | 19.45 | 5.17 |
| 10/03 | 1,860 | 1,864 | 1,782 | 1,800 | -2.96% | 125,900 | 70億1280万 | +2.45% | 18.8 | 4.99 |
| 10/02 | 2,007 | 2,024 | 1,830 | 1,855 | -7.11% | 272,800 | 72億2708万 | +5.52% | 19.38 | 5.15 |
| 10/01 | 1,966 | 2,019 | 1,948 | 1,997 | +2.1% | 113,300 | 77億8031万 | +13.85% | 20.86 | 5.54 |
| 09/28 | 1,973 | 2,012 | 1,889 | 1,956 | +1.14% | 150,100 | 76億2057万 | +12.03% | 20.98 | 6.85 |
| 09/27 | 1,818 | 2,035 | 1,796 | 1,934 | +7.03% | 393,000 | 75億3486万 | +11.41% | 20.74 | 6.77 |
| 09/26 | 1,887 | 1,894 | 1,807 | 1,807 | -2.54% | 97,600 | 70億4007万 | +4.81% | 19.38 | 6.33 |
| 09/25 | 1,861 | 1,861 | 1,803 | 1,854 | -1.75% | 116,900 | 72億2318万 | +7.92% | 19.89 | 6.49 |
| 09/21 | 1,780 | 1,897 | 1,767 | 1,887 | +7.16% | 182,500 | 73億5175万 | +10.29% | 20.24 | 6.61 |
| 09/20 | 1,813 | 1,813 | 1,755 | 1,761 | -0.9% | 78,400 | 68億6085万 | +3.04% | 18.89 | 6.16 |
| 09/19 | 1,734 | 1,817 | 1,734 | 1,777 | +3.92% | 130,700 | 69億2319万 | +3.62% | 19.06 | 6.22 |
| 09/18 | 1,691 | 1,758 | 1,686 | 1,710 | +1.91% | 158,300 | 66億6216万 | +0.18% | 18.34 | 5.99 |
| 09/14 | 1,663 | 1,706 | 1,620 | 1,678 | +2.38% | 120,000 | 65億3748万 | -1.41% | 18 | 5.87 |
| 09/13 | 1,554 | 1,640 | 1,554 | 1,639 | +6.08% | 70,600 | 63億8554万 | -3.64% | 17.58 | 5.74 |
| 09/12 | 1,594 | 1,595 | 1,540 | 1,545 | -3.01% | 48,800 | 60億1932万 | -9.38% | 16.57 | 5.41 |
| 09/11 | 1,660 | 1,664 | 1,586 | 1,593 | -3.04% | 73,900 | 62億632万 | -6.95% | 17.09 | 5.58 |
| 09/10 | 1,615 | 1,651 | 1,601 | 1,643 | +1.29% | 54,100 | 64億112万 | -4.2% | 17.62 | 5.75 |
| 09/07 | 1,582 | 1,630 | 1,505 | 1,622 | +2.01% | 158,200 | 63億1931万 | -5.26% | 17.4 | 5.68 |
| 09/06 | 1,641 | 1,643 | 1,586 | 1,590 | -3.87% | 129,000 | 61億9464万 | -7.13% | 17.05 | 5.57 |
| 09/05 | 1,702 | 1,728 | 1,647 | 1,654 | -2.71% | 135,400 | 64億4398万 | -3.56% | 17.74 | 5.79 |
| 09/04 | 1,785 | 1,785 | 1,683 | 1,700 | -4.49% | 174,500 | 66億2320万 | -1.11% | 18.23 | 5.95 |
| 09/03 | 1,819 | 1,835 | 1,757 | 1,780 | -2.04% | 102,600 | 69億3488万 | +3.55% | 19.09 | 6.23 |
| 08/31 | 1,770 | 1,854 | 1,751 | 1,817 | +1.06% | 131,100 | 70億7903万 | +5.76% | 19.49 | 6.36 |
| 08/30 | 1,781 | 1,820 | 1,767 | 1,798 | +2.33% | 102,200 | 70億500万 | +4.53% | 19.28 | 6.29 |
| 08/29 | 1,770 | 1,806 | 1,751 | 1,757 | -1.35% | 124,000 | 68億4527万 | +1.91% | 18.84 | 6.15 |
| 08/28 | 1,825 | 1,942 | 1,780 | 1,781 | -1.55% | 301,200 | 69億3877万 | +2.59% | 19.1 | 6.23 |
| 08/27 | 1,764 | 1,846 | 1,760 | 1,809 | +2.49% | 137,000 | 70億4786万 | +3.19% | 19.4 | 6.33 |
| 08/24 | 1,800 | 1,846 | 1,760 | 1,765 | -1.4% | 243,400 | 68億7644万 | - | 18.93 | 6.18 |
| 08/23 | 1,690 | 1,815 | 1,676 | 1,790 | +5.11% | 243,600 | 69億1208万 | - | 19.03 | 6.21 |
| 08/22 | 1,632 | 1,738 | 1,609 | 1,703 | +4.35% | 167,500 | 65億7613万 | - | 18.1 | 5.91 |
| 08/21 | 1,680 | 1,687 | 1,622 | 1,632 | -1.69% | 89,500 | 63億196万 | - | 17.35 | 5.66 |
| 08/20 | 1,640 | 1,750 | 1,632 | 1,660 | -1.07% | 188,200 | 64億1009万 | - | 17.65 | 5.76 |
| 08/17 | 1,819 | 1,858 | 1,676 | 1,678 | -9.1% | 428,300 | 64億7959万 | - | 17.84 | 5.82 |
| 08/16 | 1,858 | 1,968 | 1,760 | 1,846 | -3.7% | 739,000 | 71億2832万 | - | 19.62 | 6.41 |
| 08/15 | 1,762 | 1,958 | 1,750 | 1,917 | +22.73% | 2,259,300 | 74億249万 | - | 20.38 | 6.65 |
| 08/14 | 1,597 | 1,598 | 1,533 | 1,562 | -2.31% | 65,200 | 60億3166万 | - | 16.61 | 5.42 |
| 08/13 | 1,595 | 1,600 | 1,476 | 1,599 | -2.08% | 153,400 | 61億7453万 | - | 17 | 5.55 |
| 08/10 | 1,710 | 1,719 | 1,621 | 1,633 | -6.69% | 160,300 | 63億582万 | - | 17.36 | 5.67 |
| 08/09 | 1,750 | 1,797 | 1,717 | 1,750 | +1.92% | 252,500 | 67億5762万 | - | 18.6 | 6.07 |
| 08/08 | 1,726 | 1,758 | 1,670 | 1,717 | +3.43% | 245,700 | 66億3019万 | - | 18.25 | 5.96 |
| 08/07 | 1,597 | 1,777 | 1,570 | 1,660 | +4.53% | 413,300 | 64億1009万 | - | 17.65 | 5.76 |
| 08/06 | 1,640 | 1,640 | 1,567 | 1,588 | -1.79% | 61,400 | 61億3206万 | - | 16.88 | 5.51 |
| 08/03 | 1,640 | 1,644 | 1,556 | 1,617 | -2% | 134,400 | 62億4404万 | - | 17.19 | 5.61 |
| 08/02 | 1,725 | 1,748 | 1,644 | 1,650 | -6.41% | 157,000 | 63億7147万 | - | 17.54 | 5.72 |
| 08/01 | 1,730 | 1,802 | 1,672 | 1,763 | +3.28% | 345,600 | 68億782万 | - | 18.74 | 6.12 |
| 07/31 | 1,720 | 1,738 | 1,670 | 1,707 | -1.9% | 166,300 | 65億9158万 | - | 18.15 | 5.92 |
| 07/30 | 1,880 | 1,884 | 1,726 | 1,740 | -7.89% | 337,200 | 67億1901万 | - | 18.5 | 6.04 |
| 07/27 | 1,877 | 1,955 | 1,850 | 1,889 | +0.64% | 939,400 | 72億9437万 | - | 20.08 | 6.55 |
| 07/26 | 1,997 | 2,049 | 1,857 | 1,877 | -9.1% | 1,249,000 | 72億4803万 | - | 19.95 | 6.51 |
| 07/25 | 2,299 | 2,465 | 2,050 | 2,065 | -6.09% | 4,719,600 | 79億7399万 | - | 21.95 | 7.16 |
| 07/24 | 2,000 | 2,199 | 1,970 | 2,199 | 0% | 2,902,200 | 84億9143万 | - | 23.38 | 7.63 |
